Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

법인 = cmrrzafsq00010z6jgxbwjphx×기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmtmfr85804jh10f9q6gsssvfstock-5m005930:20260904:13002026-09-04 13:00:00instantevent2026-09-04 13:10:182026-09-04 13:10:18cmtmfr84x04jg10f9ro8a7pld1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 13:00:00raw255,000원255,500원255,000원255,250원50,715
cmtmfksac04i910f9mjgd79x0stock-5m005930:20260904:12552026-09-04 12:55:00instantevent2026-09-04 13:05:172026-09-04 13:05:17cmtmfksa204i810f9sr6tj2rx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:55:00raw255,000원255,500원254,750원255,000원141,798
cmtmfeeji04gx10f99pn4ssywstock-5m005930:20260904:12502026-09-04 12:50:00instantevent2026-09-04 13:00:192026-09-04 13:00:19cmtmfeeje04gw10f9xgy179s51
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:50:00raw254,750원255,000원254,750원255,000원45,309
cmtmf7xrr04fn10f9k2eazbrmstock-5m005930:20260904:12452026-09-04 12:45:00instantevent2026-09-04 12:55:182026-09-04 12:55:18cmtmf7xrg04fm10f9k2dx44zf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:45:00raw254,750원255,000원254,750원254,750원32,215
cmtmf1hx304eb10f9u0jy7k8dstock-5m005930:20260904:12402026-09-04 12:40:00instantevent2026-09-04 12:50:172026-09-04 12:50:17cmtmf1hwy04ea10f9s3x6a1ox1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:40:00raw255,000원255,500원254,500원254,750원195,941
cmtmev25w04d310f9l565ijhqstock-5m005930:20260904:12352026-09-04 12:35:00instantevent2026-09-04 12:45:172026-09-04 12:45:17cmtmev25p04d210f9hcxk9smx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:35:00raw254,500원255,000원254,500원254,750원88,353
cmtmeon8u04bv10f9c30g01fnstock-5m005930:20260904:12302026-09-04 12:30:00instantevent2026-09-04 12:40:182026-09-04 12:40:18cmtmeon8k04bu10f9dw559pwg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:30:00raw254,750원255,000원254,500원254,500원38,081
cmtmei7he04ah10f98fvofgjrstock-5m005930:20260904:12252026-09-04 12:25:00instantevent2026-09-04 12:35:172026-09-04 12:35:17cmtmei7ha04ag10f9lqhzt9e01
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:25:00raw255,000원255,000원254,500원254,750원36,193
cmtmebrrj049b10f90x1nqf9ostock-5m005930:20260904:12202026-09-04 12:20:00instantevent2026-09-04 12:30:172026-09-04 12:30:17cmtmebrrd049a10f9qnekdazx1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:20:00raw255,500원255,500원254,500원254,750원169,912
cmtme5cxt047z10f92widioghstock-5m005930:20260904:12152026-09-04 12:15:00instantevent2026-09-04 12:25:182026-09-04 12:25:18cmtme5cxa047y10f94a1w34ql1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:15:00raw254,500원255,500원254,500원255,250원174,933
cmtmdyx7h046p10f91vm1iryistock-5m005930:20260904:12102026-09-04 12:10:00instantevent2026-09-04 12:20:182026-09-04 12:20:18cmtmdyx7d046o10f9vdu4jvjh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:10:00raw255,000원255,000원254,500원254,500원51,512
cmtmdshd0045h10f95e2sax9rstock-5m005930:20260904:12052026-09-04 12:05:00instantevent2026-09-04 12:15:172026-09-04 12:15:17cmtmdshcp045g10f96xh5pm5z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:05:00raw254,750원255,000원254,500원254,500원41,043
cmtmdm1tp044310f9ms7e2uhbstock-5m005930:20260904:12002026-09-04 12:00:00instantevent2026-09-04 12:10:172026-09-04 12:10:17cmtmdm1tk044210f94qtwoed81
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 12:00:00raw254,750원255,000원254,500원254,750원57,966
cmtmdfmpl042x10f9tl7hfcm4stock-5m005930:20260904:11552026-09-04 11:55:00instantevent2026-09-04 12:05:182026-09-04 12:05:18cmtmdfmpe042w10f9ess6zxgh1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:55:00raw254,500원255,000원254,000원254,500원118,344
cmtmd9956041j10f9y5ywgturstock-5m005930:20260904:11502026-09-04 11:50:00instantevent2026-09-04 12:00:202026-09-04 12:00:20cmtmd994u041i10f9zc3c7xnw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:50:00raw253,750원255,000원253,750원254,500원174,658
cmtmd2r8s040d10f95wsxk9t7stock-5m005930:20260904:11452026-09-04 11:45:00instantevent2026-09-04 11:55:172026-09-04 11:55:17cmtmd2r8m040c10f979kzr8ud1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:45:00raw253,500원254,000원253,500원253,750원54,712
cmtmcwcav03yz10f9t4kyb4u6stock-5m005930:20260904:11402026-09-04 11:40:00instantevent2026-09-04 11:50:182026-09-04 11:50:18cmtmcwcap03yy10f9z0vmxj5b1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:40:00raw253,500원254,000원253,500원253,500원28,664
cmtmcpwks03xt10f9hhsvybbhstock-5m005930:20260904:11352026-09-04 11:35:00instantevent2026-09-04 11:45:172026-09-04 11:45:17cmtmcpwkg03xs10f9q9jhywtd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:35:00raw254,000원254,500원253,000원253,500원166,681
cmtmcjgya03wj10f9e6ixw4w4stock-5m005930:20260904:11302026-09-04 11:30:00instantevent2026-09-04 11:40:172026-09-04 11:40:17cmtmcjgy403wi10f90gxbetom1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:30:00raw254,750원255,000원254,000원254,000원185,011
cmtmcd23r03v710f9l0r1d95rstock-5m005930:20260904:11252026-09-04 11:25:00instantevent2026-09-04 11:35:182026-09-04 11:35:18cmtmcd23n03v610f964ja7u771
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:25:00raw254,500원255,000원254,500원254,750원28,614
cmtmc6mby03tx10f9imgmy6bcstock-5m005930:20260904:11202026-09-04 11:20:00instantevent2026-09-04 11:30:172026-09-04 11:30:17cmtmc6mbm03tw10f9wn6a0gmc1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:20:00raw254,750원255,000원254,500원255,000원28,322
cmtmc06gu03sn10f93c5ugx91stock-5m005930:20260904:11152026-09-04 11:15:00instantevent2026-09-04 11:25:172026-09-04 11:25:17cmtmc06gk03sm10f9pyzbalmo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:15:00raw255,250원255,500원254,500원254,750원107,150
cmtmbtrpd03rd10f9yztl4ubxstock-5m005930:20260904:11102026-09-04 11:10:00instantevent2026-09-04 11:20:182026-09-04 11:20:18cmtmbtrp903rc10f96jvhuzpd1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:10:00raw254,250원255,500원254,250원255,250원252,766
cmtmbnbs403q510f9zlhpobc2stock-5m005930:20260904:11052026-09-04 11:05:00instantevent2026-09-04 11:15:172026-09-04 11:15:17cmtmbnbrs03q410f9jj58rg4m1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:05:00raw254,250원254,500원254,250원254,250원37,483
cmtmbgw1e03on10f9lgrcal7hstock-5m005930:20260904:11002026-09-04 11:00:00instantevent2026-09-04 11:10:172026-09-04 11:10:17cmtmbgw1903om10f9145t8hbr1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 11:00:00raw253,750원254,500원253,750원254,250원84,201
cmtmbah3k03nj10f90rrk56nnstock-5m005930:20260904:10552026-09-04 10:55:00instantevent2026-09-04 11:05:182026-09-04 11:05:18cmtmbah3f03ni10f9mh40swaw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:55:00raw253,250원254,000원253,000원254,000원62,452
cmtmb41lw03mb10f9r34bncq9stock-5m005930:20260904:10502026-09-04 10:50:00instantevent2026-09-04 11:00:182026-09-04 11:00:18cmtmb41ld03ma10f9bkdi3x4q1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:50:00raw253,750원254,000원252,500원253,500원278,482
cmtmaxlof03kz10f9m8pf5mmtstock-5m005930:20260904:10452026-09-04 10:45:00instantevent2026-09-04 10:55:172026-09-04 10:55:17cmtmaxlob03ky10f9i5lxa4ux1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:45:00raw254,500원254,500원253,500원253,750원171,936
cmtmar5xy03jr10f90biv153dstock-5m005930:20260904:10402026-09-04 10:40:00instantevent2026-09-04 10:50:172026-09-04 10:50:17cmtmar5xo03jq10f9rdsmjq2z1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:40:00raw254,500원255,000원254,000원254,500원135,328
cmtmaks0x03if10f9dyar2uo1stock-5m005930:20260904:10352026-09-04 10:35:00instantevent2026-09-04 10:45:192026-09-04 10:45:19cmtmaks0m03ie10f93ksvbcos1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:35:00raw254,500원254,500원254,000원254,500원34,953
cmtmaeb8w03h510f9of5kdqc6stock-5m005930:20260904:10302026-09-04 10:30:00instantevent2026-09-04 10:40:172026-09-04 10:40:17cmtmaeb8r03h410f94rnqes131
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:30:00raw254,500원254,500원254,000원254,250원62,611
cmtma7w7r03fv10f97hhjyu5estock-5m005930:20260904:10252026-09-04 10:25:00instantevent2026-09-04 10:35:182026-09-04 10:35:18cmtma7w7g03fu10f9po543xgo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:25:00raw254,500원254,500원254,000원254,500원66,160
cmtma1igu03en10f9oiti90qustock-5m005930:20260904:10202026-09-04 10:20:00instantevent2026-09-04 10:30:202026-09-04 10:30:20cmtma1igh03em10f9gh950ki71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:20:00raw254,250원255,000원254,000원254,250원106,797
cmtm9v0uv03dd10f9xbin713pstock-5m005930:20260904:10152026-09-04 10:15:00instantevent2026-09-04 10:25:172026-09-04 10:25:17cmtm9v0uk03dc10f994fylwaf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:15:00raw254,000원254,500원253,500원254,250원107,790
cmtm9ol4x03bx10f9kzljm4vxstock-5m005930:20260904:10102026-09-04 10:10:00instantevent2026-09-04 10:20:172026-09-04 10:20:17cmtm9ol4s03bw10f9obhji5ap1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:10:00raw253,750원254,000원253,500원254,000원44,425
cmtm9i68403ar10f9dp8oxhxtstock-5m005930:20260904:10052026-09-04 10:05:00instantevent2026-09-04 10:15:182026-09-04 10:15:18cmtm9i67d03aq10f9cvn69w9w1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:05:00raw254,250원254,500원253,500원253,750원83,814
cmtm9bqi4039h10f9whchcbwmstock-5m005930:20260904:10002026-09-04 10:00:00instantevent2026-09-04 10:10:172026-09-04 10:10:17cmtm9bqhw039g10f9p43dqsaw1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 10:00:00raw253,750원254,500원253,500원254,250원176,426
cmtm95auj038910f9nzyveworstock-5m005930:20260904:09552026-09-04 09:55:00instantevent2026-09-04 10:05:172026-09-04 10:05:17cmtm95aud038810f9uv966epf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:55:00raw255,000원255,500원253,500원254,000원226,642
cmtm8yy33036z10f955rq9210stock-5m005930:20260904:09502026-09-04 09:50:00instantevent2026-09-04 10:00:212026-09-04 10:00:21cmtm8yy1u036y10f9xi0lv3mk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:50:00raw255,000원256,000원254,750원255,000원390,030
cmtm8sg5i035l10f9a7ppwfmustock-5m005930:20260904:09452026-09-04 09:45:00instantevent2026-09-04 09:55:172026-09-04 09:55:17cmtm8sg5d035k10f9qgla5krg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:45:00raw254,750원255,000원254,500원254,750원45,740
cmtm8m0d4034b10f9matzzcpxstock-5m005930:20260904:09402026-09-04 09:40:00instantevent2026-09-04 09:50:172026-09-04 09:50:17cmtm8m0cy034a10f9bnuq1p8i1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:40:00raw254,500원255,000원254,500원254,750원111,454
cmtm8flfj033510f99kfrtz49stock-5m005930:20260904:09352026-09-04 09:35:00instantevent2026-09-04 09:45:182026-09-04 09:45:18cmtm8flf6033410f9cvlf6hec1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:35:00raw255,000원255,000원254,500원254,750원105,352
cmtm896zt031v10f9r6i4qiomstock-5m005930:20260904:09302026-09-04 09:30:00instantevent2026-09-04 09:40:192026-09-04 09:40:19cmtm896zo031u10f91q2ydls71
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:30:00raw254,750원255,000원254,000원254,750원135,429
cmtm82q0a030h10f98jczvdjvstock-5m005930:20260904:09252026-09-04 09:25:00instantevent2026-09-04 09:35:172026-09-04 09:35:17cmtm82q04030g10f9l3sy0xug1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:25:00raw254,000원255,000원253,500원254,500원242,385
cmtm7wc9z02z910f9s88nln6zstock-5m005930:20260904:09202026-09-04 09:20:00instantevent2026-09-04 09:30:192026-09-04 09:30:19cmtm7wc9g02z810f9xg8nxefe1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:20:00raw254,250원254,500원253,500원254,000원140,041
cmtm7pvs602xz10f9ald1p1clstock-5m005930:20260904:09152026-09-04 09:15:00instantevent2026-09-04 09:25:182026-09-04 09:25:18cmtm7pvrv02xy10f9w2eb6xgp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:15:00raw254,250원255,000원253,000원254,250원274,425
cmtm7jg6402wr10f97harmqaistock-5m005930:20260904:09102026-09-04 09:10:00instantevent2026-09-04 09:20:182026-09-04 09:20:18cmtm7jg5s02wq10f9ydl9ng5e1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:10:00raw255,000원255,250원253,500원254,250원245,482
cmtm7czuv02vh10f9aos56yh3stock-5m005930:20260904:09052026-09-04 09:05:00instantevent2026-09-04 09:15:172026-09-04 09:15:17cmtm7czuq02vg10f9ra32m7ad1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:05:00raw255,250원255,500원254,000원255,000원291,040
cmtm76l1z02u710f9jlspb4lsstock-5m005930:20260904:09002026-09-04 09:00:00instantevent2026-09-04 09:10:182026-09-04 09:10:18cmtm76l1102u610f9fdtjtprf1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-04 09:00:00raw254,000원255,500원253,500원255,250원911,611
cmtmq3ub505n510f9094ec6h9stock005930:202609042026-09-04dayperiod2026-09-04 18:00:022026-09-04 18:00:02cmtmq3uat05n410f9vtapsbnm1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자1d2026-09-04 09:00:00raw254,000원259,000원252,500원255,500원14,031,862
2,403건 중 751–800← 이전16 / 49 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬